Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guyana Goldstrike (TSV: GYA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.2550 0.2550 0.2450 0.2500 151,790 -0.02(-7.41%)
Oct 30, 2017 0.2650 0.2900 0.2600 0.2700 127,780 +0.01(+1.89%)
Oct 27, 2017 0.2650 0.2250 0.2650 247,400 +0.03(+12.77%)
Oct 26, 2017 0.2000 0.2350 0.2000 0.2350 420,900 +0.03(+17.50%)
Oct 25, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Oct 24, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Oct 23, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Oct 20, 2017 0.2000 0.2000 0.1750 0.2000 10,000 +0.00(+0.00%)
Oct 19, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Oct 18, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Oct 17, 2017 0.2000 0.2050 0.2000 0.2000 13,206 -0.01(-4.76%)
Oct 16, 2017 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Oct 13, 2017 0.2000 0.2150 0.2000 0.2150 12,750 +0.01(+7.50%)
Oct 12, 2017 0.1950 0.2000 0.1950 0.2000 28,844 +0.02(+11.11%)
Oct 11, 2017 0.1750 0.1800 0.1700 0.1800 10,868 +0.00(+0.00%)
Oct 10, 2017 0.1850 0.1850 0.1800 0.1800 11,500 -0.01(-2.70%)
Oct 06, 2017 0.1850 0.1850 0.1650 0.1850 39,600 +0.00(+0.00%)
Oct 05, 2017 0.1800 0.1850 0.1800 0.1850 5,000 +0.00(+0.00%)
Oct 04, 2017 0.1800 0.1850 0.1700 0.1850 22,000 -0.01(-2.63%)
Oct 03, 2017 0.1700 0.1900 0.1700 0.1900 35,500 +0.01(+5.56%)
Oct 02, 2017 0.1800 0.1800 0.1800 0.1800 1,525 +0.00(+0.00%)
Sep 29, 2017 0.2150 0.2150 0.1800 0.1800 23,501 -0.02(-10.00%)
Sep 28, 2017 0.2150 0.2150 0.2000 0.2000 8,500 -0.01(-6.98%)
Sep 27, 2017 0.2150 0.2150 0.2000 0.2150 31,545 +0.00(+0.00%)
Sep 26, 2017 0.2300 0.2300 0.2150 0.2150 11,500 -0.01(-4.44%)
Sep 25, 2017 0.2350 0.2350 0.2000 0.2250 37,900 +0.02(+12.50%)
Sep 22, 2017 0.1750 0.2000 0.1750 0.2000 67,000 -0.01(-6.98%)
Sep 21, 2017 0.2250 0.2250 0.2150 0.2150 2,300 +0.01(+7.50%)
Sep 20, 2017 0.2050 0.2050 0.2000 0.2000 15,500 +0.00(+0.00%)
Sep 19, 2017 0.2300 0.2300 0.2000 0.2000 20,412 -0.03(-13.04%)
Sep 18, 2017 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Sep 15, 2017 0.2300 0.2300 0.2100 0.2300 45,000 +0.00(+0.00%)
Sep 14, 2017 0.2300 0.2300 0.2100 0.2300 10,000 +0.03(+12.20%)
Sep 13, 2017 0.2550 0.2550 0.2000 0.2050 264,300 +0.01(+7.89%)
Sep 12, 2017 0.1800 0.1900 0.1800 0.1900 36,085 +0.01(+5.56%)
Sep 11, 2017 0.1900 0.1900 0.1800 0.1800 28,530 -0.01(-2.70%)
Sep 08, 2017 0.1850 0.1850 0.1850 0.1850 2,600 -0.01(-2.63%)
Sep 07, 2017 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-2.56%)
Sep 06, 2017 0.1900 0.1950 0.1900 0.1950 6,500 +0.01(+2.63%)
Sep 05, 2017 0.1800 0.1900 0.1800 0.1900 30,500 +0.00(+0.00%)
Sep 01, 2017 0.1900 0.1900 0.1900 0.1900 2,528 +0.02(+11.76%)
Aug 31, 2017 0.1800 0.1900 0.1500 0.1700 48,000 -0.02(-10.53%)
Aug 30, 2017 0.1700 0.2000 0.1700 0.1900 22,000 +0.01(+5.56%)
Aug 29, 2017 0.1800 0.2000 0.1700 0.1800 95,470 +0.00(+0.00%)
Aug 28, 2017 0.1850 0.1850 0.1700 0.1800 2,800 -0.01(-2.70%)
Aug 25, 2017 0.1800 0.1850 0.1500 0.1850 704,500 +0.01(+8.82%)
Aug 24, 2017 0.1800 0.1800 0.1700 0.1700 31,000 -0.01(-5.56%)
Aug 23, 2017 0.1750 0.1800 0.1700 0.1800 86,500 +0.01(+2.86%)
Aug 22, 2017 0.1700 0.1800 0.1700 0.1750 47,000 +0.00(+0.00%)
Aug 21, 2017 0.1750 0.1750 0.1750 0.1750 3,500 +0.01(+9.37%)
Aug 18, 2017 0.1700 0.1750 0.1600 0.1600 18,000 -0.01(-5.88%)
Aug 17, 2017 0.1700 0.1700 0.1700 0.1700 39,000 -0.01(-5.56%)
Aug 16, 2017 0.1800 0.1800 0.1800 0.1800 2,500 -0.01(-5.26%)
Aug 14, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 11, 2017 0.1900 0.1950 0.1650 0.1900 36,000 +0.01(+5.56%)
Aug 10, 2017 0.1950 0.1950 0.1800 0.1800 6,391 -0.01(-5.26%)
Aug 09, 2017 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Aug 08, 2017 0.1900 0.1900 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 04, 2017 0.1650 0.1800 0.1650 0.1800 125,000 +0.01(+5.88%)
Aug 03, 2017 0.1800 0.1800 0.1600 0.1700 33,500 +0.00(+0.00%)
Aug 02, 2017 0.1700 0.1700 0.1700 0.1700 37,441 +0.01(+6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.